Amorepacific Corp. (New) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	120,000.00	131,000.00	119,100.00	126,400.00	123,173.89	1,050,986
2023-10-30	116,800.00	116,900.00	113,300.00	113,800.00	110,895.48	426,004
2023-10-27	119,600.00	119,600.00	113,900.00	117,000.00	114,013.80	431,874
2023-10-26	119,000.00	120,300.00	116,700.00	118,500.00	115,475.52	288,698
2023-10-25	112,000.00	120,300.00	111,800.00	118,800.00	115,767.86	508,345
2023-10-24	111,400.00	111,900.00	107,600.00	111,900.00	109,043.97	195,378
2023-10-23	106,100.00	111,300.00	105,900.00	110,300.00	107,484.81	197,946
2023-10-20	107,400.00	109,100.00	106,200.00	107,100.00	104,366.48	132,128
2023-10-19	109,800.00	110,900.00	108,000.00	108,700.00	105,925.65	150,545
2023-10-18	111,000.00	112,000.00	109,300.00	110,900.00	108,069.50	98,614
2023-10-17	111,100.00	112,500.00	110,500.00	111,100.00	108,264.39	130,598
2023-10-16	112,500.00	112,900.00	109,300.00	110,200.00	107,387.36	278,642
2023-10-13	112,200.00	115,500.00	112,200.00	114,100.00	111,187.82	222,575
2023-10-12	113,900.00	114,700.00	112,100.00	112,800.00	109,921.00	307,234
2023-10-11	115,700.00	117,000.00	113,600.00	113,900.00	110,992.93	243,965
2023-10-10	117,000.00	117,000.00	114,200.00	115,700.00	112,746.98	555,563
2023-10-06	119,500.00	122,600.00	116,000.00	116,000.00	113,039.33	338,192
2023-10-05	122,700.00	122,800.00	120,300.00	121,100.00	118,009.16	130,235
2023-10-04	121,000.00	122,700.00	119,600.00	121,700.00	118,593.85	251,821
2023-09-27	121,000.00	122,300.00	119,000.00	122,000.00	118,886.19	142,796
2023-09-26	123,300.00	124,500.00	121,100.00	122,500.00	119,373.43	153,382
2023-09-25	121,800.00	125,600.00	121,100.00	124,900.00	121,712.17	194,926
2023-09-22	121,600.00	122,000.00	119,000.00	121,800.00	118,691.29	97,100
2023-09-21	123,500.00	124,200.00	121,700.00	122,600.00	119,470.88	126,722
2023-09-20	125,000.00	125,400.00	123,400.00	123,700.00	120,542.80	137,909
2023-09-19	127,400.00	129,300.00	125,500.00	126,000.00	122,784.10	126,702
2023-09-18	128,300.00	129,000.00	126,200.00	128,300.00	125,025.39	103,379
2023-09-15	127,200.00	128,700.00	126,000.00	128,500.00	125,220.29	135,397
2023-09-14	128,500.00	129,200.00	125,000.00	126,900.00	123,661.13	201,848
2023-09-13	127,200.00	128,700.00	125,700.00	127,300.00	124,050.92	198,465
2023-09-12	130,500.00	133,700.00	126,800.00	127,200.00	123,953.47	224,444
2023-09-11	128,900.00	131,100.00	127,300.00	130,100.00	126,779.45	215,497
2023-09-08	130,500.00	131,100.00	129,100.00	130,100.00	126,779.45	107,171
2023-09-07	131,500.00	132,000.00	129,700.00	130,500.00	127,169.24	136,720
2023-09-06	131,700.00	133,600.00	130,700.00	131,500.00	128,143.72	153,826
2023-09-05	132,000.00	135,500.00	131,000.00	131,700.00	128,338.62	133,636
2023-09-04	133,300.00	134,700.00	130,500.00	133,700.00	130,287.57	197,316
2023-09-01	133,800.00	136,100.00	132,500.00	133,300.00	129,897.78	223,332
2023-08-31	133,200.00	134,500.00	132,100.00	133,900.00	130,482.47	189,929
2023-08-30	133,900.00	136,300.00	132,700.00	133,200.00	129,800.33	337,017
2023-08-29	132,700.00	133,000.00	130,000.00	131,200.00	127,851.38	193,072
2023-08-28	131,000.00	134,500.00	130,700.00	131,500.00	128,143.72	440,849
2023-08-25	123,000.00	129,200.00	122,900.00	127,300.00	124,050.92	267,956
2023-08-24	122,200.00	124,500.00	119,500.00	124,100.00	120,932.59	289,851
2023-08-23	118,300.00	123,200.00	118,100.00	122,100.00	118,983.64	226,524
2023-08-22	121,800.00	123,000.00	118,200.00	118,700.00	115,670.42	212,741
2023-08-21	121,600.00	122,000.00	119,200.00	120,000.00	116,937.24	239,664
2023-08-18	121,900.00	128,300.00	121,300.00	122,000.00	118,886.19	340,675
2023-08-17	124,200.00	125,800.00	120,700.00	123,200.00	120,055.56	400,390
2023-08-16	131,600.00	131,600.00	124,100.00	127,100.00	123,856.02	474,934
2023-08-14	134,600.00	136,100.00	130,600.00	131,600.00	128,241.17	581,320
2023-08-11	131,400.00	137,300.00	129,300.00	130,400.00	127,071.80	960,303
2023-08-10	131,000.00	135,000.00	127,500.00	130,500.00	127,169.24	1,651,057
2023-08-09	118,400.00	123,000.00	117,900.00	121,100.00	118,009.16	267,608
2023-08-08	123,300.00	123,700.00	118,000.00	118,400.00	115,378.07	347,871
2023-08-07	123,000.00	124,900.00	121,700.00	123,400.00	120,250.46	373,612
2023-08-04	118,700.00	122,400.00	118,100.00	121,300.00	118,204.06	407,304
2023-08-03	120,900.00	121,300.00	116,900.00	117,400.00	114,403.60	366,062
2023-08-02	115,000.00	122,500.00	114,200.00	119,600.00	116,547.44	964,952
2023-08-01	112,700.00	117,400.00	112,200.00	113,300.00	110,408.24	506,267

← NewerPage 13 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	1,240.0000 KRW
2025-03-27	1,125.0000 KRW
2023-12-27	910.0000 KRW
2022-12-28	680.0000 KRW
2021-12-29	980.0000 KRW
2020-12-29	800.0000 KRW
2019-12-27	1,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.